Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.97	30.09	26.97	28.77	0	+1.16(+4.20%)
Feb 26, 2009	28.25	28.85	27.53	27.61	6,501,942	+0.19(+0.69%)
Feb 25, 2009	26.16	28.03	26.00	27.42	6,049,312	+0.49(+1.82%)
Feb 24, 2009	25.26	27.09	25.26	26.93	7,544,094	+0.94(+3.62%)
Feb 23, 2009	28.32	28.60	25.90	25.99	5,412,780	-1.64(-5.94%)
Feb 20, 2009	27.89	28.25	26.78	27.63	5,385,758	-0.96(-3.36%)
Feb 19, 2009	29.18	29.52	28.11	28.59	4,739,755	+0.03(+0.11%)
Feb 18, 2009	29.85	29.90	27.92	28.56	5,715,145	-1.15(-3.87%)
Feb 17, 2009	31.24	31.28	29.62	29.71	4,301,430	-2.62(-8.10%)
Feb 13, 2009	31.46	32.87	31.46	32.33	3,804,609	+0.73(+2.31%)
Feb 12, 2009	30.42	31.70	30.03	31.60	4,036,553	+0.43(+1.38%)
Feb 11, 2009	32.31	32.79	30.29	31.17	4,827,115	-1.01(-3.14%)
Feb 10, 2009	32.88	33.77	31.94	32.18	6,819,778	-0.82(-2.48%)
Feb 09, 2009	33.02	33.76	32.62	33.00	6,708,639	+0.27(+0.82%)
Feb 06, 2009	32.63	33.03	31.53	32.73	6,883,472	-0.10(-0.30%)
Feb 05, 2009	32.10	33.17	31.77	32.83	9,186,861	+0.36(+1.11%)
Feb 04, 2009	32.75	33.33	31.85	32.47	6,913,622	+0.22(+0.68%)
Feb 03, 2009	31.07	32.49	30.42	32.25	6,022,196	+1.37(+4.44%)
Feb 02, 2009	30.83	31.69	30.05	30.88	6,260,712	-0.77(-2.43%)
Jan 30, 2009	32.88	33.35	31.33	31.65	0	-0.21(-0.66%)
Jan 29, 2009	31.12	33.03	31.12	31.86	5,133,347	-0.43(-1.33%)
Jan 28, 2009	31.69	32.42	31.29	32.29	6,327,481	+1.14(+3.66%)
Jan 27, 2009	32.46	32.47	30.39	31.15	6,013,117	-0.78(-2.44%)
Jan 26, 2009	32.07	33.30	31.20	31.93	6,661,441	+0.19(+0.60%)
Jan 23, 2009	28.48	32.20	28.34	31.74	7,574,333	+2.26(+7.67%)
Jan 22, 2009	29.25	30.02	28.10	29.48	6,753,480	-0.69(-2.29%)
Jan 21, 2009	27.45	30.27	27.25	30.17	8,320,895	+3.25(+12.07%)
Jan 20, 2009	28.03	29.13	26.62	26.92	8,284,111	-1.68(-5.87%)
Jan 16, 2009	28.39	29.83	27.42	28.60	0	+0.89(+3.21%)
Jan 15, 2009	27.47	28.07	25.64	27.71	6,923,460	+0.03(+0.11%)
Jan 14, 2009	28.73	29.00	27.25	27.68	7,272,818	-1.82(-6.17%)
Jan 13, 2009	28.09	29.95	28.09	29.50	6,398,174	+1.16(+4.09%)
Jan 12, 2009	29.64	30.00	27.93	28.34	5,811,169	-1.89(-6.25%)
Jan 09, 2009	31.00	31.49	29.56	30.23	5,890,691	-0.78(-2.52%)
Jan 08, 2009	31.19	31.28	29.33	31.01	7,015,790	-0.79(-2.48%)
Jan 07, 2009	33.05	33.50	30.72	31.80	5,375,320	-1.94(-5.75%)
Jan 06, 2009	34.35	35.40	33.22	33.74	8,286,355	+0.87(+2.65%)
Jan 05, 2009	31.53	33.85	30.94	32.87	7,635,292	+1.78(+5.73%)
Jan 02, 2009	29.40	31.40	29.35	31.09	0	+2.12(+7.32%)
Jan 01, 2009	29.04	29.67	28.42	28.97	0	+0.00(+0.00%)
Dec 31, 2008	29.04	29.67	28.42	28.97	4,860,869	-0.70(-2.36%)
Dec 30, 2008	28.67	29.72	27.94	29.67	4,209,180	+0.86(+2.99%)
Dec 29, 2008	28.27	28.87	27.83	28.81	4,470,101	+0.93(+3.34%)
Dec 26, 2008	27.80	28.48	27.07	27.88	1,743,478	+0.08(+0.29%)
Dec 24, 2008	27.38	27.93	26.70	27.80	1,394,424	+0.12(+0.43%)
Dec 23, 2008	27.71	28.17	26.25	27.68	5,357,906	+0.45(+1.65%)
Dec 22, 2008	28.71	28.71	26.31	27.23	5,941,985	-1.00(-3.54%)
Dec 19, 2008	26.14	28.80	25.69	28.23	11,045,616	+2.81(+11.05%)
Dec 18, 2008	27.51	27.84	25.01	25.42	7,195,790	-1.64(-6.06%)
Dec 17, 2008	27.87	29.20	26.88	27.06	7,217,998	-1.35(-4.75%)
Dec 16, 2008	28.28	29.38	26.62	28.41	6,586,123	+0.63(+2.27%)
Dec 15, 2008	29.57	30.53	26.91	27.78	5,505,866	-1.00(-3.47%)
Dec 12, 2008	27.50	29.46	26.59	28.78	5,615,534	-0.14(-0.48%)
Dec 11, 2008	30.87	32.25	28.09	28.92	6,427,513	-1.76(-5.74%)
Dec 10, 2008	30.60	31.64	29.91	30.68	5,866,279	+1.53(+5.25%)
Dec 09, 2008	28.49	30.54	27.60	29.15	5,928,959	+0.48(+1.67%)
Dec 08, 2008	28.13	29.81	27.86	28.67	7,707,634	+2.54(+9.72%)
Dec 05, 2008	25.23	26.27	22.76	26.13	12,436,168	-0.21(-0.80%)
Dec 04, 2008	30.86	30.86	26.01	26.34	8,756,263	-4.80(-15.41%)
Dec 03, 2008	29.72	31.60	28.88	31.14	7,447,973	+1.24(+4.15%)
Dec 02, 2008	30.30	30.90	28.43	29.90	7,112,693	+0.87(+3.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.